KissMeData/045520/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	192900	266046720	4970	4970	4970	4970	333
3	20250106	192800	266046720	4970	4970	4970	4970	0
4	20250106	192700	266046720	4970	4970	4970	4970	0
5	20250106	192600	266046720	4970	4970	4970	4970	0
6	20250106	192500	266046720	4970	4970	4970	4970	0
7	20250106	192400	266046720	4970	4970	4970	4970	0
8	20250106	192300	266046720	4970	4970	4970	4970	0
9	20250106	192200	266046720	4970	4970	4970	4970	0
10	20250106	192100	266046720	4970	4970	4970	4970	0
11	20250106	192000	266046720	4970	4970	4970	4970	0
12	20250106	191900	266046720	4970	4970	4970	4970	0
13	20250106	191800	266046720	4970	4970	4970	4970	0
14	20250106	191700	266046720	4970	4970	4970	4970	0
15	20250106	191600	266046720	4970	4970	4970	4970	0
16	20250106	191500	266046720	4970	4970	4970	4970	0
17	20250106	191400	266046720	4970	4970	4970	4970	0
18	20250106	191300	266046720	4970	4970	4970	4970	0
19	20250106	191200	266046720	4970	4970	4970	4970	0
20	20250106	191100	266046720	4970	4970	4970	4970	0
21	20250106	191000	266046720	4970	4970	4970	4970	0
22	20250106	190900	266046720	4970	4970	4970	4970	0
23	20250106	190800	266046720	4970	4970	4970	4970	0
24	20250106	190700	266046720	4970	4970	4970	4970	0
25	20250106	190600	266046720	4970	4970	4970	4970	0
26	20250106	190500	266046720	4970	4970	4970	4970	0
27	20250106	190400	266046720	4970	4970	4970	4970	0
28	20250106	190300	266046720	4970	4970	4970	4970	0
29	20250106	190200	266046720	4970	4970	4970	4970	0
30	20250106	190100	266046720	4970	4970	4970	4970	0
31	20250106	190000	266046720	4970	4970	4970	4970	0
32	20250106	185900	266046720	4970	4970	4970	4970	333
33	20250106	185800	266046720	4970	4970	4970	4970	0
34	20250106	185700	266046720	4970	4970	4970	4970	0
35	20250106	185600	266046720	4970	4970	4970	4970	0
36	20250106	185500	266046720	4970	4970	4970	4970	0
37	20250106	185400	266046720	4970	4970	4970	4970	0
38	20250106	185300	266046720	4970	4970	4970	4970	0
39	20250106	185200	266046720	4970	4970	4970	4970	0
40	20250106	185100	266046720	4970	4970	4970	4970	0
41	20250106	185000	266046720	4970	4970	4970	4970	0
42	20250106	184900	266046720	4970	4970	4970	4970	0
43	20250106	184800	266046720	4970	4970	4970	4970	0
44	20250106	184700	266046720	4970	4970	4970	4970	0
45	20250106	184600	266046720	4970	4970	4970	4970	0
46	20250106	184500	266046720	4970	4970	4970	4970	0
47	20250106	184400	266046720	4970	4970	4970	4970	0
48	20250106	184300	266046720	4970	4970	4970	4970	0
49	20250106	184200	266046720	4970	4970	4970	4970	0
50	20250106	184100	266046720	4970	4970	4970	4970	0
51	20250106	184000	266046720	4970	4970	4970	4970	0
52	20250106	183900	266046720	4970	4970	4970	4970	0
53	20250106	183800	266046720	4970	4970	4970	4970	0
54	20250106	183700	266046720	4970	4970	4970	4970	0
55	20250106	183600	266046720	4970	4970	4970	4970	0
56	20250106	183500	266046720	4970	4970	4970	4970	0
57	20250106	183400	266046720	4970	4970	4970	4970	0
58	20250106	183300	266046720	4970	4970	4970	4970	0
59	20250106	183200	266046720	4970	4970	4970	4970	0
60	20250106	183100	266046720	4970	4970	4970	4970	0
61	20250106	183000	266046720	4970	4970	4970	4970	0
62	20250106	182900	266046720	4970	4970	4970	4970	333
63	20250106	182800	266046720	4970	4970	4970	4970	0
64	20250106	182700	266046720	4970	4970	4970	4970	0
65	20250106	182600	266046720	4970	4970	4970	4970	0
66	20250106	182500	266046720	4970	4970	4970	4970	0
67	20250106	182400	266046720	4970	4970	4970	4970	0
68	20250106	182300	266046720	4970	4970	4970	4970	0
69	20250106	182200	266046720	4970	4970	4970	4970	0
70	20250106	182100	266046720	4970	4970	4970	4970	0
71	20250106	182000	266046720	4970	4970	4970	4970	0
72	20250106	181900	266046720	4970	4970	4970	4970	0
73	20250106	181800	266046720	4970	4970	4970	4970	0
74	20250106	181700	266046720	4970	4970	4970	4970	0
75	20250106	181600	266046720	4970	4970	4970	4970	0
76	20250106	181500	266046720	4970	4970	4970	4970	0
77	20250106	181400	266046720	4970	4970	4970	4970	0
78	20250106	181300	266046720	4970	4970	4970	4970	0
79	20250106	181200	266046720	4970	4970	4970	4970	0
80	20250106	181100	266046720	4970	4970	4970	4970	0
81	20250106	181000	266046720	4970	4970	4970	4970	0
82	20250106	180900	266046720	4970	4970	4970	4970	0
83	20250106	180800	266046720	4970	4970	4970	4970	0
84	20250106	180700	266046720	4970	4970	4970	4970	0
85	20250106	180600	266046720	4970	4970	4970	4970	0
86	20250106	180500	266046720	4970	4970	4970	4970	0
87	20250106	180400	266046720	4970	4970	4970	4970	0
88	20250106	180300	266046720	4970	4970	4970	4970	0
89	20250106	180200	266046720	4970	4970	4970	4970	0
90	20250106	180100	266046720	4970	4970	4970	4970	0
91	20250106	180000	266046720	4970	4970	4970	4970	0
92	20250106	175900	266046720	4970	4970	4970	4970	333
93	20250106	175800	266046720	4970	4970	4970	4970	0
94	20250106	175700	266046720	4970	4970	4970	4970	0
95	20250106	175600	266046720	4970	4970	4970	4970	0
96	20250106	175500	266046720	4970	4970	4970	4970	0
97	20250106	175400	266046720	4970	4970	4970	4970	0
98	20250106	175300	266046720	4970	4970	4970	4970	0
99	20250106	175200	266046720	4970	4970	4970	4970	0
100	20250106	175100	266046720	4970	4970	4970	4970	0
101	20250106	175000	266046720	4970	4970	4970	4970	0
102	20250106	174900	266046720	4970	4970	4970	4970	0
103	20250106	174800	266046720	4970	4970	4970	4970	0
104	20250106	174700	266046720	4970	4970	4970	4970	0
105	20250106	174600	266046720	4970	4970	4970	4970	0
106	20250106	174500	266046720	4970	4970	4970	4970	0
107	20250106	174400	266046720	4970	4970	4970	4970	0
108	20250106	174300	266046720	4970	4970	4970	4970	0
109	20250106	174200	266046720	4970	4970	4970	4970	0
110	20250106	174100	266046720	4970	4970	4970	4970	0
111	20250106	174000	266046720	4970	4970	4970	4970	0
112	20250106	173900	266046720	4970	4970	4970	4970	0
113	20250106	173800	266046720	4970	4970	4970	4970	0
114	20250106	173700	266046720	4970	4970	4970	4970	0
115	20250106	173600	266046720	4970	4970	4970	4970	0
116	20250106	173500	266046720	4970	4970	4970	4970	0
117	20250106	173400	266046720	4970	4970	4970	4970	0
118	20250106	173300	266046720	4970	4970	4970	4970	0
119	20250106	173200	266046720	4970	4970	4970	4970	0
120	20250106	173100	266046720	4970	4970	4970	4970	0
121	20250106	173000	266046720	4970	4970	4970	4970	0
122	20250106	172900	266046720	4970	4970	4970	4970	333
123	20250106	172800	266046720	4970	4970	4970	4970	0
124	20250106	172700	266046720	4970	4970	4970	4970	0
125	20250106	172600	266046720	4970	4970	4970	4970	0
126	20250106	172500	266046720	4970	4970	4970	4970	0
127	20250106	172400	266046720	4970	4970	4970	4970	0
128	20250106	172300	266046720	4970	4970	4970	4970	0
129	20250106	172200	266046720	4970	4970	4970	4970	0
130	20250106	172100	266046720	4970	4970	4970	4970	0
131	20250106	172000	266046720	4970	4970	4970	4970	0
132	20250106	171900	266046720	4970	4970	4970	4970	0
133	20250106	171800	266046720	4970	4970	4970	4970	0
134	20250106	171700	266046720	4970	4970	4970	4970	0
135	20250106	171600	266046720	4970	4970	4970	4970	0
136	20250106	171500	266046720	4970	4970	4970	4970	0
137	20250106	171400	266046720	4970	4970	4970	4970	0
138	20250106	171300	266046720	4970	4970	4970	4970	0
139	20250106	171200	266046720	4970	4970	4970	4970	0
140	20250106	171100	266046720	4970	4970	4970	4970	0
141	20250106	171000	266046720	4970	4970	4970	4970	0
142	20250106	170900	266046720	4970	4970	4970	4970	0
143	20250106	170800	266046720	4970	4970	4970	4970	0
144	20250106	170700	266046720	4970	4970	4970	4970	0
145	20250106	170600	266046720	4970	4970	4970	4970	0
146	20250106	170500	266046720	4970	4970	4970	4970	0
147	20250106	170400	266046720	4970	4970	4970	4970	0
148	20250106	170300	266046720	4970	4970	4970	4970	0
149	20250106	170200	266046720	4970	4970	4970	4970	0
150	20250106	170100	266046720	4970	4970	4970	4970	0
151	20250106	170000	266046720	4970	4970	4970	4970	0
152	20250106	165900	266046720	4970	4970	4970	4970	333
153	20250106	165800	266046720	4970	4970	4970	4970	0
154	20250106	165700	266046720	4970	4970	4970	4970	0
155	20250106	165600	266046720	4970	4970	4970	4970	0
156	20250106	165500	266046720	4970	4970	4970	4970	0
157	20250106	165400	266046720	4970	4970	4970	4970	0
158	20250106	165300	266046720	4970	4970	4970	4970	0
159	20250106	165200	266046720	4970	4970	4970	4970	0
160	20250106	165100	266046720	4970	4970	4970	4970	0
161	20250106	165000	266046720	4970	4970	4970	4970	0
162	20250106	164900	266046720	4970	4970	4970	4970	0
163	20250106	164800	266046720	4970	4970	4970	4970	0
164	20250106	164700	266046720	4970	4970	4970	4970	0
165	20250106	164600	266046720	4970	4970	4970	4970	0
166	20250106	164500	266046720	4970	4970	4970	4970	0
167	20250106	164400	266046720	4970	4970	4970	4970	0
168	20250106	164300	266046720	4970	4970	4970	4970	0
169	20250106	164200	266046720	4970	4970	4970	4970	0
170	20250106	164100	266046720	4970	4970	4970	4970	0
171	20250106	164000	266046720	4970	4970	4970	4970	0
172	20250106	163900	266046720	4970	4970	4970	4970	0
173	20250106	163800	266046720	4970	4970	4970	4970	0
174	20250106	163700	266046720	4970	4970	4970	4970	0
175	20250106	163600	266046720	4970	4970	4970	4970	0
176	20250106	163500	266046720	4970	4970	4970	4970	0
177	20250106	163400	266046720	4970	4970	4970	4970	0
178	20250106	163300	266046720	4970	4970	4970	4970	0
179	20250106	163200	266046720	4970	4970	4970	4970	0
180	20250106	163100	266046720	4970	4970	4970	4970	0
181	20250106	163000	266046720	4970	4970	4970	4970	0
182	20250106	162900	266046720	4970	4970	4970	4970	333
183	20250106	162800	266046720	4970	4970	4970	4970	0
184	20250106	162700	266046720	4970	4970	4970	4970	0
185	20250106	162600	266046720	4970	4970	4970	4970	0
186	20250106	162500	266046720	4970	4970	4970	4970	0
187	20250106	162400	266046720	4970	4970	4970	4970	0
188	20250106	162300	266046720	4970	4970	4970	4970	0
189	20250106	162200	266046720	4970	4970	4970	4970	0
190	20250106	162100	266046720	4970	4970	4970	4970	0
191	20250106	162000	266046720	4970	4970	4970	4970	0
192	20250106	161900	266046720	4970	4970	4970	4970	0
193	20250106	161800	266046720	4970	4970	4970	4970	0
194	20250106	161700	266046720	4970	4970	4970	4970	0
195	20250106	161600	266046720	4970	4970	4970	4970	0
196	20250106	161500	266046720	4970	4970	4970	4970	0
197	20250106	161400	266046720	4970	4970	4970	4970	0
198	20250106	161300	266046720	4970	4970	4970	4970	0
199	20250106	161200	266046720	4970	4970	4970	4970	0
200	20250106	161100	266046720	4970	4970	4970	4970	0
201	20250106	161000	266046720	4970	4970	4970	4970	0
202	20250106	160900	266046720	4970	4970	4970	4970	0
203	20250106	160800	266046720	4970	4970	4970	4970	0
204	20250106	160700	266046720	4970	4970	4970	4970	0
205	20250106	160600	266046720	4970	4970	4970	4970	0
206	20250106	160500	266046720	4970	4970	4970	4970	0
207	20250106	160400	266046720	4970	4970	4970	4970	0
208	20250106	160300	266046720	4970	4970	4970	4970	0
209	20250106	160200	266046720	4970	4970	4970	4970	0
210	20250106	160100	266046720	4970	4970	4970	4970	0
211	20250106	160000	266046720	4970	4970	4970	4970	0
212	20250106	155900	266046720	4970	4970	4970	4970	333
213	20250106	155800	266046720	4970	4970	4970	4970	0
214	20250106	155700	266046720	4970	4970	4970	4970	0
215	20250106	155600	266046720	4970	4970	4970	4970	0
216	20250106	155500	266046720	4970	4970	4970	4970	0
217	20250106	155400	266046720	4970	4970	4970	4970	0
218	20250106	155300	266046720	4970	4970	4970	4970	0
219	20250106	155200	266046720	4970	4970	4970	4970	0
220	20250106	155100	266046720	4970	4970	4970	4970	0
221	20250106	155000	266046720	4970	4970	4970	4970	0
222	20250106	154900	266046720	4970	4970	4970	4970	0
223	20250106	154800	266046720	4970	4970	4970	4970	0
224	20250106	154700	266046720	4970	4970	4970	4970	0
225	20250106	154600	266046720	4970	4970	4970	4970	0
226	20250106	154500	266046720	4970	4970	4970	4970	0
227	20250106	154400	266046720	4970	4970	4970	4970	0
228	20250106	154300	266046720	4970	4970	4970	4970	0
229	20250106	154200	266046720	4970	4970	4970	4970	0
230	20250106	154100	266046720	4970	4970	4970	4970	0
231	20250106	154000	266046720	4970	4970	4970	4970	0
232	20250106	153900	266046720	4970	4970	4970	4970	0
233	20250106	153800	266046720	4970	4970	4970	4970	0
234	20250106	153700	266046720	4970	4970	4970	4970	0
235	20250106	153600	266046720	4970	4970	4970	4970	0
236	20250106	153500	266046720	4970	4970	4970	4970	0
237	20250106	153400	266046720	4970	4970	4970	4970	0
238	20250106	153300	266046720	4970	4970	4970	4970	0
239	20250106	153200	266046720	4970	4970	4970	4970	0
240	20250106	153100	266046720	4970	4970	4970	4970	0
241	20250106	153000	266046720	4970	4970	4970	4970	333
242	20250106	152900	264391710	4975	4975	4975	4975	0
243	20250106	152800	264391710	4975	4975	4975	4975	0
244	20250106	152700	264391710	4975	4975	4975	4975	0
245	20250106	152600	264391710	4975	4975	4975	4975	0
246	20250106	152500	264391710	4975	4975	4975	4975	0
247	20250106	152400	264391710	4975	4975	4975	4975	0
248	20250106	152300	264391710	4975	4975	4975	4975	0
249	20250106	152200	264391710	4975	4975	4975	4975	0
250	20250106	152100	264391710	4975	4975	4975	4975	0
251	20250106	152000	264391710	4975	4975	4975	4975	0
252	20250106	151900	264391710	4975	4975	4995	4975	1122
253	20250106	151800	258798665	4975	4975	4975	4975	61
254	20250106	151700	258495190	4980	4980	4980	4980	14
255	20250106	151600	258425470	4980	4980	4980	4970	159
256	20250106	151500	257633995	4985	4985	4985	4985	98
257	20250106	151400	257145465	4985	4985	4985	4985	175
258	20250106	151300	256273090	4985	4975	4985	4975	502
259	20250106	151200	253771280	4975	4975	4975	4975	1
260	20250106	151100	253766305	4960	4960	4960	4960	0
261	20250106	151000	253766305	4960	4960	4960	4960	0
262	20250106	150900	253766305	4960	4960	4960	4960	83
263	20250106	150800	253354625	4960	4960	4960	4960	0
264	20250106	150700	253354625	4960	4960	4960	4960	0
265	20250106	150600	253354625	4960	4960	4960	4960	1
266	20250106	150500	253349665	4955	4955	4955	4955	0
267	20250106	150400	253349665	4955	4960	4975	4955	166
268	20250106	150300	252526985	4950	4950	4950	4950	0
269	20250106	150200	252526985	4950	4950	4950	4950	0
270	20250106	150100	252526985	4950	4975	4975	4950	45
271	20250106	150000	252303235	4985	4950	4985	4945	259
272	20250106	145900	251014880	4985	4985	4985	4985	0
273	20250106	145800	251014880	4985	4985	4985	4985	0
274	20250106	145700	251014880	4985	4985	4985	4985	41
275	20250106	145600	250810495	4985	4985	4985	4985	0
276	20250106	145500	250810495	4985	4980	4985	4980	1309
277	20250106	145400	244285910	4985	4985	4985	4985	0
278	20250106	145300	244285910	4985	4985	4985	4985	10
279	20250106	145200	244236060	4950	4950	4950	4950	0
280	20250106	145100	244236060	4950	4945	4950	4945	79
281	20250106	145000	243845160	4945	4945	4945	4945	0
282	20250106	144900	243845160	4945	4945	4945	4945	81
283	20250106	144800	243444615	4945	4945	4945	4945	210
284	20250106	144700	242406165	4915	4905	4915	4905	3
285	20250106	144600	242391430	4945	4945	4945	4945	0
286	20250106	144500	242391430	4945	4945	4945	4945	0
287	20250106	144400	242391430	4945	4945	4945	4945	0
288	20250106	144300	242391430	4945	4950	4950	4945	687
289	20250106	144200	238990835	4950	4950	4950	4950	1
290	20250106	144100	238985885	4950	4950	4950	4950	439
291	20250106	144000	236812835	4945	4950	4950	4945	801
292	20250106	143900	232849385	4950	4960	4960	4945	252
293	20250106	143800	231602285	4960	4955	4960	4955	78
294	20250106	143700	231215415	4950	4945	4950	4945	685
295	20250106	143600	227827840	4915	4915	4915	4915	239
296	20250106	143500	226653155	4910	4910	4910	4910	82
297	20250106	143400	226250535	4890	4900	4900	4890	172
298	20250106	143300	225408725	4890	4890	4890	4890	222
299	20250106	143200	224323145	4890	4890	4890	4890	63
300	20250106	143100	224015075	4890	4890	4890	4890	211
301	20250106	143000	222983285	4880	4880	4880	4880	0
302	20250106	142900	222983285	4880	4880	4880	4880	0
303	20250106	142800	222983285	4880	4880	4880	4880	0
304	20250106	142700	222983285	4880	4880	4880	4880	4
305	20250106	142600	222963765	4880	4875	4880	4875	72
306	20250106	142500	222612585	4870	4870	4870	4870	0
307	20250106	142400	222612585	4870	4865	4870	4865	167
308	20250106	142300	221799330	4845	4845	4845	4845	0
309	20250106	142200	221799330	4845	4845	4845	4845	500
310	20250106	142100	219376830	4845	4860	4870	4845	2697
311	20250106	142000	206302645	4845	4850	4850	4845	100
312	20250106	141900	205818125	4825	4825	4825	4825	0
313	20250106	141800	205818125	4825	4825	4825	4825	0
314	20250106	141700	205818125	4825	4860	4860	4820	826
315	20250106	141600	201830780	4895	4875	4895	4820	444
316	20250106	141500	199681155	4880	4880	4880	4880	0
317	20250106	141400	199681155	4880	4885	4885	4880	500
318	20250106	141300	197240860	4885	4885	4885	4885	22
319	20250106	141200	197133390	4900	4910	4910	4900	1118
320	20250106	141100	191650925	4915	4915	4915	4915	23
321	20250106	141000	191537880	4910	4910	4910	4910	0
322	20250106	140900	191537880	4910	4910	4910	4910	0
323	20250106	140800	191537880	4910	4915	4915	4910	192
324	20250106	140700	190594220	4905	4905	4905	4905	0
325	20250106	140600	190594220	4905	4905	4905	4905	0
326	20250106	140500	190594220	4905	4905	4905	4905	0
327	20250106	140400	190594220	4905	4905	4905	4905	0
328	20250106	140300	190594220	4905	4905	4905	4905	0
329	20250106	140200	190594220	4905	4925	4925	4905	1176
330	20250106	140100	184804740	4925	4925	4925	4925	0
331	20250106	140000	184804740	4925	4925	4925	4925	416
332	20250106	135900	182755940	4930	4935	4935	4930	81
333	20250106	135800	182356510	4945	4945	4945	4945	500
334	20250106	135700	179884010	4945	4945	4945	4945	0
335	20250106	135600	179884010	4945	4990	4990	4945	1727
336	20250106	135500	171283770	5000	5000	5000	5000	0
337	20250106	135400	171283770	5000	5000	5000	5000	3
338	20250106	135300	171268770	4990	4990	4990	4990	12
339	20250106	135200	171208890	4990	4990	4990	4990	0
340	20250106	135100	171208890	4990	4990	4990	4990	19
341	20250106	135000	171114080	4990	4995	5000	4990	239
342	20250106	134900	169920200	4995	4995	4995	4995	206
343	20250106	134800	168891230	4985	4980	4985	4980	35
344	20250106	134700	168716840	4970	4970	4970	4970	5
345	20250106	134600	168691990	4965	4965	4965	4965	0
346	20250106	134500	168691990	4965	4965	4965	4965	3
347	20250106	134400	168677095	4975	4975	4975	4975	0
348	20250106	134300	168677095	4975	4975	4975	4975	0
349	20250106	134200	168677095	4975	4975	4975	4975	0
350	20250106	134100	168677095	4975	4975	4975	4975	0
351	20250106	134000	168677095	4975	4975	4975	4975	0
352	20250106	133900	168677095	4975	4975	4975	4975	400
353	20250106	133800	166687095	4955	4955	4955	4955	0
354	20250106	133700	166687095	4955	4955	4955	4955	0
355	20250106	133600	166687095	4955	4955	4955	4955	0
356	20250106	133500	166687095	4955	4955	4955	4955	0
357	20250106	133400	166687095	4955	4955	4955	4955	400
358	20250106	133300	164705095	4955	4955	4955	4955	470
359	20250106	133200	162376245	4955	4955	4955	4955	18
360	20250106	133100	162287055	4955	4970	4970	4955	2334
361	20250106	133000	150720940	4970	5000	5010	4970	598
362	20250106	132900	147732980	4970	4970	4970	4970	3
363	20250106	132800	147718070	5000	5000	5000	5000	15
364	20250106	132700	147643070	5010	5000	5010	5000	250
365	20250106	132600	146391120	4995	4990	4995	4990	38
366	20250106	132500	146201395	4960	4980	4990	4960	1464
367	20250106	132400	138917310	4980	4980	4980	4980	91
368	20250106	132300	138464130	4980	4980	4980	4980	0
369	20250106	132200	138464130	4980	4980	4980	4980	0
370	20250106	132100	138464130	4980	4995	4995	4980	218
371	20250106	132000	137377880	4995	5010	5010	4995	24
372	20250106	131900	137257720	5020	5020	5020	5020	1
373	20250106	131800	137252700	5010	5010	5010	5010	80
374	20250106	131700	136851900	5010	5020	5020	5010	5
375	20250106	131600	136826840	5010	5010	5010	5010	5
376	20250106	131500	136801790	5010	5010	5010	5010	0
377	20250106	131400	136801790	5010	5010	5010	5010	153
378	20250106	131300	136035260	5010	5010	5010	5010	91
379	20250106	131200	135579350	5040	5040	5040	5040	200
380	20250106	131100	134571350	5040	5030	5040	5030	66
381	20250106	131000	134239210	4995	4995	5020	4995	667
382	20250106	130900	130895045	4995	5050	5060	4995	687
383	20250106	130800	127449905	5050	5000	5050	5000	2418
384	20250106	130700	115314635	5030	5030	5130	5020	4498
385	20250106	130600	92507025	5020	4885	5020	4885	3656
386	20250106	130500	74406775	4885	4875	4890	4875	1041
387	20250106	130400	69326925	4870	4860	4870	4860	89
388	20250106	130300	68893925	4860	4850	4860	4850	936
389	20250106	130200	64354135	4850	4850	4850	4850	0
390	20250106	130100	64354135	4850	4850	4850	4850	1
391	20250106	130000	64349285	4845	4845	4845	4845	0
392	20250106	125900	64349285	4845	4845	4845	4845	0
393	20250106	125800	64349285	4845	4845	4845	4845	0
394	20250106	125700	64349285	4845	4845	4845	4845	0
395	20250106	125600	64349285	4845	4845	4845	4845	0
396	20250106	125500	64349285	4845	4845	4845	4845	0
397	20250106	125400	64349285	4845	4845	4845	4845	2
398	20250106	125300	64339595	4845	4845	4845	4845	165
399	20250106	125200	63540170	4850	4850	4850	4850	0
400	20250106	125100	63540170	4850	4850	4850	4850	0
401	20250106	125000	63540170	4850	4850	4850	4850	0
402	20250106	124900	63540170	4850	4850	4850	4850	0
403	20250106	124800	63540170	4850	4850	4850	4850	0
404	20250106	124700	63540170	4850	4850	4850	4850	0
405	20250106	124600	63540170	4850	4850	4850	4850	0
406	20250106	124500	63540170	4850	4850	4850	4850	0
407	20250106	124400	63540170	4850	4850	4850	4850	0
408	20250106	124300	63540170	4850	4850	4850	4850	0
409	20250106	124200	63540170	4850	4850	4850	4850	1
410	20250106	124100	63535320	4840	4840	4840	4840	0
411	20250106	124000	63535320	4840	4840	4840	4840	0
412	20250106	123900	63535320	4840	4840	4840	4840	2
413	20250106	123800	63525640	4840	4840	4840	4840	0
414	20250106	123700	63525640	4840	4840	4840	4840	1
415	20250106	123600	63520800	4835	4835	4835	4835	20
416	20250106	123500	63424100	4850	4850	4850	4850	0
417	20250106	123400	63424100	4850	4850	4850	4850	0
418	20250106	123300	63424100	4850	4850	4850	4850	0
419	20250106	123200	63424100	4850	4850	4850	4850	0
420	20250106	123100	63424100	4850	4850	4850	4850	0
421	20250106	123000	63424100	4850	4850	4850	4850	0
422	20250106	122900	63424100	4850	4850	4850	4850	2
423	20250106	122800	63414400	4845	4845	4845	4845	26
424	20250106	122700	63288430	4845	4845	4845	4845	0
425	20250106	122600	63288430	4845	4845	4845	4845	0
426	20250106	122500	63288430	4845	4845	4845	4845	0
427	20250106	122400	63288430	4845	4845	4845	4845	0
428	20250106	122300	63288430	4845	4845	4845	4845	0
429	20250106	122200	63288430	4845	4845	4845	4845	0
430	20250106	122100	63288430	4845	4845	4845	4845	0
431	20250106	122000	63288430	4845	4845	4845	4845	0
432	20250106	121900	63288430	4845	4840	4845	4840	1300
433	20250106	121800	56991850	4835	4835	4835	4835	0
434	20250106	121700	56991850	4835	4835	4835	4835	0
435	20250106	121600	56991850	4835	4835	4835	4835	140
436	20250106	121500	56314950	4835	4835	4835	4835	31
437	20250106	121400	56165065	4835	4835	4835	4835	0
438	20250106	121300	56165065	4835	4835	4835	4835	0
439	20250106	121200	56165065	4835	4835	4835	4835	0
440	20250106	121100	56165065	4835	4835	4835	4835	3
441	20250106	121000	56150560	4820	4820	4820	4820	22
442	20250106	120900	56044520	4820	4820	4820	4820	0
443	20250106	120800	56044520	4820	4820	4820	4820	0
444	20250106	120700	56044520	4820	4830	4830	4820	197
445	20250106	120600	55094955	4835	4830	4835	4830	5
446	20250106	120500	55070795	4830	4830	4830	4830	0
447	20250106	120400	55070795	4830	4830	4830	4830	2
448	20250106	120300	55061135	4830	4830	4830	4830	0
449	20250106	120200	55061135	4830	4830	4830	4830	0
450	20250106	120100	55061135	4830	4830	4830	4830	0
451	20250106	120000	55061135	4830	4830	4830	4830	0
452	20250106	115900	55061135	4830	4830	4830	4830	0
453	20250106	115800	55061135	4830	4830	4830	4830	0
454	20250106	115700	55061135	4830	4830	4830	4830	0
455	20250106	115600	55061135	4830	4830	4830	4830	5
456	20250106	115500	55036985	4835	4835	4835	4835	0
457	20250106	115400	55036985	4835	4835	4835	4835	1
458	20250106	115300	55032150	4820	4820	4820	4820	0
459	20250106	115200	55032150	4820	4820	4820	4820	0
460	20250106	115100	55032150	4820	4820	4820	4820	0
461	20250106	115000	55032150	4820	4820	4820	4820	0
462	20250106	114900	55032150	4820	4820	4820	4820	0
463	20250106	114800	55032150	4820	4820	4820	4820	0
464	20250106	114700	55032150	4820	4820	4820	4820	0
465	20250106	114600	55032150	4820	4820	4820	4820	0
466	20250106	114500	55032150	4820	4820	4820	4820	0
467	20250106	114400	55032150	4820	4820	4820	4820	0
468	20250106	114300	55032150	4820	4820	4820	4820	0
469	20250106	114200	55032150	4820	4825	4825	4820	70
470	20250106	114100	54694570	4820	4820	4820	4820	0
471	20250106	114000	54694570	4820	4820	4820	4820	0
472	20250106	113900	54694570	4820	4820	4820	4820	0
473	20250106	113800	54694570	4820	4820	4820	4820	0
474	20250106	113700	54694570	4820	4820	4820	4820	0
475	20250106	113600	54694570	4820	4820	4820	4820	0
476	20250106	113500	54694570	4820	4820	4820	4820	0
477	20250106	113400	54694570	4820	4820	4820	4820	0
478	20250106	113300	54694570	4820	4820	4820	4820	0
479	20250106	113200	54694570	4820	4820	4820	4820	0
480	20250106	113100	54694570	4820	4820	4820	4820	0
481	20250106	113000	54694570	4820	4820	4820	4820	0
482	20250106	112900	54694570	4820	4820	4820	4820	0
483	20250106	112800	54694570	4820	4820	4820	4820	1
484	20250106	112700	54689750	4835	4835	4835	4835	0
485	20250106	112600	54689750	4835	4835	4835	4835	308
486	20250106	112500	53200570	4835	4835	4835	4835	0
487	20250106	112400	53200570	4835	4835	4835	4835	0
488	20250106	112300	53200570	4835	4835	4835	4835	20
489	20250106	112200	53103870	4835	4835	4835	4835	80
490	20250106	112100	52717070	4835	4835	4835	4835	2
491	20250106	112000	52707400	4815	4815	4815	4815	24
492	20250106	111900	52591840	4835	4835	4835	4835	0
493	20250106	111800	52591840	4835	4835	4835	4835	2
494	20250106	111700	52582170	4810	4810	4810	4810	0
495	20250106	111600	52582170	4810	4810	4810	4810	0
496	20250106	111500	52582170	4810	4810	4810	4810	0
497	20250106	111400	52582170	4810	4835	4835	4810	13
498	20250106	111300	52519615	4800	4800	4800	4800	0
499	20250106	111200	52519615	4800	4800	4800	4800	0
500	20250106	111100	52519615	4800	4800	4800	4800	0
501	20250106	111000	52519615	4800	4810	4810	4800	800
502	20250106	110900	48677235	4810	4810	4810	4810	23
503	20250106	110800	48566605	4815	4830	4830	4815	231
504	20250106	110700	47453010	4835	4835	4835	4835	1
505	20250106	110600	47448175	4835	4835	4835	4835	0
506	20250106	110500	47448175	4835	4835	4835	4835	3
507	20250106	110400	47433670	4845	4845	4845	4845	0
508	20250106	110300	47433670	4845	4845	4845	4845	0
509	20250106	110200	47433670	4845	4845	4845	4845	0
510	20250106	110100	47433670	4845	4845	4845	4845	0
511	20250106	110000	47433670	4845	4845	4845	4845	0
512	20250106	105900	47433670	4845	4845	4845	4845	0
513	20250106	105800	47433670	4845	4845	4845	4845	0
514	20250106	105700	47433670	4845	4845	4845	4845	0
515	20250106	105600	47433670	4845	4845	4845	4845	0
516	20250106	105500	47433670	4845	4845	4845	4845	0
517	20250106	105400	47433670	4845	4840	4845	4840	798
518	20250106	105300	43571340	4830	4830	4830	4830	2
519	20250106	105200	43561680	4840	4835	4840	4835	2
520	20250106	105100	43552005	4840	4840	4840	4840	0
521	20250106	105000	43552005	4840	4840	4840	4840	0
522	20250106	104900	43552005	4840	4840	4840	4840	0
523	20250106	104800	43552005	4840	4840	4840	4840	0
524	20250106	104700	43552005	4840	4840	4840	4840	0
525	20250106	104600	43552005	4840	4840	4840	4840	3
526	20250106	104500	43537485	4830	4835	4835	4830	28
527	20250106	104400	43402210	4840	4840	4840	4840	0
528	20250106	104300	43402210	4840	4840	4840	4840	902
529	20250106	104200	39036530	4835	4835	4835	4835	0
530	20250106	104100	39036530	4835	4840	4840	4835	11
531	20250106	104000	38983295	4835	4835	4835	4835	3
532	20250106	103900	38968790	4840	4840	4840	4840	80
533	20250106	103800	38581590	4840	4840	4840	4840	0
534	20250106	103700	38581590	4840	4840	4840	4840	0
535	20250106	103600	38581590	4840	4840	4840	4840	0
536	20250106	103500	38581590	4840	4840	4840	4840	0
537	20250106	103400	38581590	4840	4840	4840	4840	0
538	20250106	103300	38581590	4840	4840	4840	4840	0
539	20250106	103200	38581590	4840	4840	4840	4840	20
540	20250106	103100	38484790	4840	4840	4840	4840	0
541	20250106	103000	38484790	4840	4840	4840	4840	0
542	20250106	102900	38484790	4840	4840	4840	4840	0
543	20250106	102800	38484790	4840	4840	4840	4840	0
544	20250106	102700	38484790	4840	4840	4840	4840	81
545	20250106	102600	38092750	4840	4840	4840	4840	0
546	20250106	102500	38092750	4840	4825	4840	4825	528
547	20250106	102400	35539110	4830	4830	4830	4830	91
548	20250106	102300	35099580	4815	4815	4815	4815	0
549	20250106	102200	35099580	4815	4815	4815	4815	0
550	20250106	102100	35099580	4815	4815	4815	4815	0
551	20250106	102000	35099580	4815	4815	4815	4815	0
552	20250106	101900	35099580	4815	4815	4815	4815	0
553	20250106	101800	35099580	4815	4815	4815	4815	0
554	20250106	101700	35099580	4815	4815	4815	4815	0
555	20250106	101600	35099580	4815	4780	4825	4775	5286
556	20250106	101500	9801885	4775	4775	4775	4775	1
557	20250106	101400	9797110	4775	4775	4775	4775	0
558	20250106	101300	9797110	4775	4775	4775	4775	1
559	20250106	101200	9792335	4780	4780	4780	4780	0
560	20250106	101100	9792335	4780	4780	4780	4780	0
561	20250106	101000	9792335	4780	4775	4780	4775	6
562	20250106	100900	9763680	4780	4780	4780	4780	2
563	20250106	100800	9754120	4770	4770	4770	4770	1
564	20250106	100700	9749350	4775	4775	4775	4775	0
565	20250106	100600	9749350	4775	4775	4775	4775	2
566	20250106	100500	9739800	4780	4780	4780	4780	100
567	20250106	100400	9261800	4775	4775	4775	4775	1
568	20250106	100300	9257025	4780	4780	4780	4780	0
569	20250106	100200	9257025	4780	4780	4780	4780	0
570	20250106	100100	9257025	4780	4780	4780	4780	0
571	20250106	100000	9257025	4780	4780	4780	4780	0
572	20250106	095900	9257025	4780	4780	4780	4780	0
573	20250106	095800	9257025	4780	4780	4780	4780	0
574	20250106	095700	9257025	4780	4780	4780	4780	0
575	20250106	095600	9257025	4780	4780	4780	4780	100
576	20250106	095500	8779025	4775	4775	4775	4775	0
577	20250106	095400	8779025	4775	4775	4775	4775	1
578	20250106	095300	8774250	4780	4780	4780	4780	0
579	20250106	095200	8774250	4780	4780	4780	4780	0
580	20250106	095100	8774250	4780	4780	4780	4780	0
581	20250106	095000	8774250	4780	4780	4780	4780	177
582	20250106	094900	7928190	4780	4780	4780	4780	0
583	20250106	094800	7928190	4780	4780	4780	4780	0
584	20250106	094700	7928190	4780	4780	4780	4780	3
585	20250106	094600	7913850	4780	4780	4780	4780	0
586	20250106	094500	7913850	4780	4780	4780	4780	0
587	20250106	094400	7913850	4780	4780	4780	4780	0
588	20250106	094300	7913850	4780	4780	4780	4780	2
589	20250106	094200	7904290	4775	4775	4775	4775	0
590	20250106	094100	7904290	4775	4775	4775	4775	100
591	20250106	094000	7426790	4775	4775	4775	4775	0
592	20250106	093900	7426790	4775	4775	4775	4775	0
593	20250106	093800	7426790	4775	4775	4775	4775	0
594	20250106	093700	7426790	4775	4775	4775	4775	1
595	20250106	093600	7422015	4770	4770	4770	4770	0
596	20250106	093500	7422015	4770	4770	4770	4770	0
597	20250106	093400	7422015	4770	4770	4770	4770	0
598	20250106	093300	7422015	4770	4770	4770	4770	645
599	20250106	093200	4345365	4770	4770	4770	4770	75
600	20250106	093100	3987615	4775	4775	4775	4775	3
601	20250106	093000	3973290	4775	4775	4775	4775	0
602	20250106	092900	3973290	4775	4775	4775	4775	0
603	20250106	092800	3973290	4775	4775	4775	4775	0
604	20250106	092700	3973290	4775	4775	4775	4775	0
605	20250106	092600	3973290	4775	4775	4775	4775	0
606	20250106	092500	3973290	4775	4775	4775	4775	0
607	20250106	092400	3973290	4775	4775	4775	4775	0
608	20250106	092300	3973290	4775	4775	4775	4775	0
609	20250106	092200	3973290	4775	4775	4775	4775	0
610	20250106	092100	3973290	4775	4775	4775	4775	0
611	20250106	092000	3973290	4775	4775	4775	4775	0
612	20250106	091900	3973290	4775	4775	4775	4775	0
613	20250106	091800	3973290	4775	4775	4775	4775	6
614	20250106	091700	3944640	4755	4755	4755	4755	0
615	20250106	091600	3944640	4755	4755	4755	4755	0
616	20250106	091500	3944640	4755	4755	4755	4755	0
617	20250106	091400	3944640	4755	4755	4755	4755	0
618	20250106	091300	3944640	4755	4755	4755	4755	0
619	20250106	091200	3944640	4755	4755	4755	4755	0
620	20250106	091100	3944640	4755	4755	4755	4755	0
621	20250106	091000	3944640	4755	4755	4755	4755	0
622	20250106	090900	3944640	4755	4755	4755	4755	0
623	20250106	090800	3944640	4755	4755	4755	4755	43
624	20250106	090700	3740175	4755	4760	4760	4755	10
625	20250106	090600	3692600	4750	4750	4750	4750	0
626	20250106	090500	3692600	4750	4750	4750	4750	0
627	20250106	090400	3692600	4750	4750	4750	4750	0
628	20250106	090300	3692600	4750	4750	4750	4750	0
629	20250106	090200	3692600	4750	4750	4750	4750	0
630	20250106	090100	3692600	4750	4750	4750	4750	0
631	20250106	090000	3692600	4750	4780	4780	4750	773